Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-12-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $5.37 | $5.37 | 5,700 | — | — |
| 2005-12-29 | $5.45 | $5.45 | 6,100 | — | — |
| 2005-12-28 | $5.50 | $5.50 | 9,900 | — | — |
| 2005-12-27 | $5.39 | $5.39 | 10,300 | — | — |
| 2005-12-23 | $5.39 | $5.39 | 16,100 | — | — |
| 2005-12-22 | $5.39 | $5.39 | 4,800 | — | — |
| 2005-12-21 | $5.41 | $5.41 | 10,900 | — | — |
| 2005-12-20 | $5.35 | $5.35 | 13,200 | — | — |
| 2005-12-19 | $5.43 | $5.43 | 7,400 | — | — |
| 2005-12-16 | $5.55 | $5.55 | 48,400 | — | — |
| 2005-12-15 | $5.65 | $5.65 | 33,600 | — | — |
| 2005-12-14 | $5.30 | $5.30 | 2,600 | — | — |
| 2005-12-13 | $5.26 | $5.26 | 6,200 | — | — |
| 2005-12-12 | $5.26 | $5.26 | 22,900 | — | — |
| 2005-12-09 | $5.25 | $5.25 | 8,800 | — | — |
| 2005-12-08 | $5.40 | $5.40 | 10,800 | — | — |
| 2005-12-07 | $5.36 | $5.36 | 3,800 | — | — |
| 2005-12-06 | $5.31 | $5.31 | 7,800 | — | — |
| 2005-12-05 | $5.37 | $5.37 | 6,300 | — | — |
| 2005-12-02 | $5.38 | $5.38 | 1,800 | — | — |
| 2005-12-01 | $5.40 | $5.40 | 24,300 | — | — |
| 2005-11-30 | $5.24 | $5.24 | 2,000 | — | — |
| 2005-11-29 | $5.24 | $5.24 | 7,000 | — | — |
| 2005-11-28 | $5.20 | $5.20 | 11,500 | — | — |
| 2005-11-25 | $5.45 | $5.45 | 5,000 | — | — |
| 2005-11-23 | $5.33 | $5.33 | 9,500 | — | — |
| 2005-11-22 | $5.29 | $5.29 | 3,600 | — | — |
| 2005-11-21 | $5.13 | $5.13 | 2,200 | — | — |
| 2005-11-18 | $5.12 | $5.12 | 23,500 | — | — |
| 2005-11-17 | $5.09 | $5.09 | 13,400 | — | — |
| 2005-11-16 | $5.12 | $5.12 | 23,500 | — | — |
| 2005-11-15 | $5.39 | $5.39 | 15,300 | — | — |
| 2005-11-14 | $5.60 | $5.60 | 6,100 | — | — |
| 2005-11-11 | $6.00 | $6.00 | 2,400 | — | — |
| 2005-11-10 | $5.80 | $5.80 | 10,200 | — | — |
| 2005-11-09 | $5.85 | $5.85 | 7,100 | — | — |
| 2005-11-08 | $6.05 | $6.05 | 2,000 | — | — |
| 2005-11-07 | $6.00 | $6.00 | 5,800 | — | — |
| 2005-11-04 | $6.12 | $6.12 | 11,000 | — | — |
| 2005-11-03 | $6.20 | $6.20 | 34,500 | — | — |
| 2005-11-02 | $6.15 | $6.15 | 5,300 | — | — |
| 2005-11-01 | $6.04 | $6.04 | 3,600 | — | — |
| 2005-10-31 | $6.00 | $6.00 | 7,800 | — | — |
| 2005-10-28 | $6.20 | $6.20 | 5,300 | — | — |
| 2005-10-27 | $6.12 | $6.12 | 16,100 | — | — |
| 2005-10-26 | $6.00 | $6.00 | 10,100 | — | — |
| 2005-10-25 | $6.14 | $6.14 | 8,600 | — | — |
| 2005-10-24 | $6.39 | $6.39 | 5,400 | — | — |
| 2005-10-21 | $6.40 | $6.40 | 2,500 | — | — |
| 2005-10-20 | $6.54 | $6.54 | 13,000 | — | — |
| 2005-10-19 | $6.60 | $6.60 | 1,700 | — | — |
| 2005-10-18 | $6.70 | $6.70 | 3,800 | — | — |
| 2005-10-17 | $6.75 | $6.75 | 9,800 | — | — |
| 2005-10-14 | $6.57 | $6.57 | 400 | — | — |
| 2005-10-13 | $6.70 | $6.70 | 7,900 | — | — |
| 2005-10-12 | $6.62 | $6.62 | 3,300 | — | — |
| 2005-10-11 | $6.83 | $6.83 | 4,900 | — | — |
| 2005-10-10 | $6.61 | $6.61 | 7,800 | — | — |
| 2005-10-07 | $6.70 | $6.70 | 13,400 | — | — |
| 2005-10-06 | $6.50 | $6.50 | 14,000 | — | — |
| 2005-10-05 | $6.53 | $6.53 | 11,500 | — | — |
| 2005-10-04 | $6.70 | $6.70 | 7,900 | — | — |
| 2005-10-03 | $6.47 | $6.47 | 19,400 | — | — |
| 2005-09-30 | $6.62 | $6.62 | 16,600 | — | — |
| 2005-09-29 | $6.56 | $6.56 | 19,300 | — | — |
| 2005-09-28 | $6.35 | $6.35 | 25,300 | — | — |
| 2005-09-27 | $6.15 | $6.15 | 14,500 | — | — |
| 2005-09-26 | $6.15 | $6.15 | 8,300 | — | — |
| 2005-09-23 | $6.24 | $6.24 | 2,300 | — | — |
| 2005-09-22 | $6.25 | $6.25 | 10,000 | — | — |
| 2005-09-21 | $6.25 | $6.25 | 9,100 | — | — |
| 2005-09-20 | $6.25 | $6.25 | 9,600 | — | — |
| 2005-09-19 | $6.30 | $6.30 | 31,300 | — | — |
| 2005-09-16 | $6.34 | $6.34 | 13,600 | — | — |
| 2005-09-15 | $6.29 | $6.29 | 22,100 | — | — |
| 2005-09-14 | $6.32 | $6.32 | 45,000 | — | — |
| 2005-09-13 | $6.15 | $6.15 | 183,700 | — | — |
| 2005-09-12 | $7.81 | $7.81 | 5,700 | — | — |
| 2005-09-09 | $7.72 | $7.72 | 18,600 | — | — |
| 2005-09-08 | $7.77 | $7.77 | 11,500 | — | — |
| 2005-09-07 | $7.78 | $7.78 | 36,200 | — | — |
| 2005-09-06 | $7.70 | $7.70 | 9,800 | — | — |
| 2005-09-02 | $8.00 | $8.00 | 1,200 | — | — |
| 2005-09-01 | $7.65 | $7.65 | 6,300 | — | — |
| 2005-08-31 | $7.40 | $7.40 | 600 | — | — |
| 2005-08-30 | $7.40 | $7.40 | 5,200 | — | — |
| 2005-08-29 | $7.12 | $7.12 | 11,200 | — | — |
| 2005-08-26 | $7.36 | $7.36 | 700 | — | — |
| 2005-08-25 | $7.40 | $7.40 | 7,800 | — | — |
| 2005-08-24 | $7.41 | $7.41 | 11,900 | — | — |
| 2005-08-23 | $7.45 | $7.45 | 200 | — | — |
| 2005-08-22 | $7.50 | $7.50 | 4,600 | — | — |
| 2005-08-19 | $7.40 | $7.40 | 1,000 | — | — |
| 2005-08-18 | $7.40 | $7.40 | 14,800 | — | — |
| 2005-08-17 | $7.55 | $7.55 | 5,100 | — | — |
| 2005-08-16 | $7.62 | $7.62 | 13,600 | — | — |
| 2005-08-15 | $7.61 | $7.61 | 17,900 | — | — |
| 2005-08-12 | $7.50 | $7.50 | 0 | — | — |
| 2005-08-11 | $7.50 | $7.50 | 11,500 | — | — |
| 2005-08-10 | $7.66 | $7.66 | 14,300 | — | — |
| 2005-08-09 | $7.82 | $7.82 | 1,100 | — | — |
| 2005-08-08 | $7.67 | $7.67 | 3,900 | — | — |
| 2005-08-05 | $7.50 | $7.50 | 1,900 | — | — |
| 2005-08-04 | $7.55 | $7.55 | 5,400 | — | — |
| 2005-08-03 | $7.53 | $7.53 | 7,100 | — | — |
| 2005-08-02 | $7.49 | $7.49 | 12,000 | — | — |
| 2005-08-01 | $7.72 | $7.72 | 13,100 | — | — |
| 2005-07-29 | $8.15 | $8.15 | 6,600 | — | — |
| 2005-07-28 | $7.75 | $7.75 | 600 | — | — |
| 2005-07-27 | $7.85 | $7.85 | 6,900 | — | — |
| 2005-07-26 | $7.69 | $7.69 | 1,400 | — | — |
| 2005-07-25 | $7.45 | $7.45 | 5,400 | — | — |
| 2005-07-22 | $7.31 | $7.31 | 5,000 | — | — |
| 2005-07-21 | $7.08 | $7.08 | 10,500 | — | — |
| 2005-07-20 | $6.74 | $6.74 | 19,700 | — | — |
| 2005-07-19 | $6.42 | $6.42 | 23,600 | — | — |
| 2005-07-18 | $6.75 | $6.75 | 3,500 | — | — |
| 2005-07-15 | $7.22 | $7.22 | 2,800 | — | — |
| 2005-07-14 | $7.39 | $7.39 | 11,200 | — | — |
| 2005-07-13 | $7.60 | $7.60 | 1,800 | — | — |
| 2005-07-12 | $7.50 | $7.50 | 16,300 | — | — |
| 2005-07-11 | $6.69 | $6.69 | 15,600 | — | — |
| 2005-07-08 | $6.72 | $6.72 | 25,600 | — | — |
| 2005-07-07 | $6.75 | $6.75 | 13,500 | — | — |
| 2005-07-06 | $6.40 | $6.40 | 21,500 | — | — |
| 2005-07-05 | $6.65 | $6.65 | 10,700 | — | — |
| 2005-07-01 | $6.98 | $6.98 | 3,700 | — | — |
| 2005-06-30 | $6.79 | $6.79 | 7,400 | — | — |
| 2005-06-29 | $6.89 | $6.89 | 8,900 | — | — |
| 2005-06-28 | $7.03 | $7.03 | 8,300 | — | — |
| 2005-06-27 | $6.95 | $6.95 | 10,200 | — | — |
| 2005-06-24 | $7.30 | $7.30 | 3,600 | — | — |
| 2005-06-23 | $7.50 | $7.50 | 8,300 | — | — |
| 2005-06-22 | $7.73 | $7.73 | 7,900 | — | — |
| 2005-06-21 | $7.40 | $7.40 | 9,000 | — | — |
| 2005-06-20 | $7.54 | $7.54 | 10,200 | — | — |
| 2005-06-17 | $7.69 | $7.69 | 19,000 | — | — |
| 2005-06-16 | $7.08 | $7.08 | 43,800 | — | — |
| 2005-06-15 | $7.88 | $7.88 | 37,900 | — | — |
| 2005-06-14 | $8.37 | $8.37 | 6,500 | — | — |
| 2005-06-13 | $8.28 | $8.28 | 2,500 | — | — |
| 2005-06-10 | $8.19 | $8.19 | 2,500 | — | — |
| 2005-06-09 | $8.15 | $8.15 | 9,300 | — | — |
| 2005-06-08 | $8.10 | $8.10 | 7,000 | — | — |
| 2005-06-07 | $8.05 | $8.05 | 17,300 | — | — |
| 2005-06-06 | $7.55 | $7.55 | 27,300 | — | — |
| 2005-06-03 | $7.56 | $7.56 | 23,300 | — | — |
| 2005-06-02 | $7.60 | $7.60 | 19,400 | — | — |
| 2005-06-01 | $7.30 | $7.30 | 17,700 | — | — |
| 2005-05-31 | $7.67 | $7.67 | 23,400 | — | — |
| 2005-05-27 | $7.19 | $7.19 | 8,100 | — | — |
| 2005-05-26 | $7.40 | $7.40 | 11,000 | — | — |
| 2005-05-25 | $7.66 | $7.66 | 1,300 | — | — |
| 2005-05-24 | $7.70 | $7.70 | 1,600 | — | — |
| 2005-05-23 | $7.70 | $7.70 | 7,900 | — | — |
| 2005-05-20 | $7.57 | $7.57 | 1,600 | — | — |
| 2005-05-19 | $7.69 | $7.69 | 10,000 | — | — |
| 2005-05-18 | $7.30 | $7.30 | 4,700 | — | — |
| 2005-05-17 | $7.62 | $7.62 | 8,800 | — | — |
| 2005-05-16 | $7.22 | $7.22 | 10,900 | — | — |
| 2005-05-13 | $7.43 | $7.43 | 5,800 | — | — |
| 2005-05-12 | $7.71 | $7.71 | 1,100 | — | — |
| 2005-05-11 | $7.58 | $7.58 | 3,800 | — | — |
| 2005-05-10 | $7.77 | $7.77 | 7,900 | — | — |
| 2005-05-09 | $7.46 | $7.46 | 3,800 | — | — |
| 2005-05-06 | $7.67 | $7.67 | 10,600 | — | — |
| 2005-05-05 | $7.61 | $7.61 | 7,000 | — | — |
| 2005-05-04 | $7.39 | $7.39 | 4,300 | — | — |
| 2005-05-03 | $7.42 | $7.42 | 6,400 | — | — |
| 2005-05-02 | $7.30 | $7.30 | 31,700 | — | — |
| 2005-04-29 | $7.59 | $7.59 | 14,800 | — | — |
| 2005-04-28 | $7.50 | $7.50 | 7,600 | — | — |
| 2005-04-27 | $7.60 | $7.60 | 15,500 | — | — |
| 2005-04-26 | $7.20 | $7.20 | 37,300 | — | — |
| 2005-04-25 | $7.03 | $7.03 | 76,800 | — | — |
| 2005-04-22 | $7.67 | $7.67 | 382,700 | — | — |
| 2005-04-21 | $6.24 | $6.24 | 7,800 | — | — |
| 2005-04-20 | $6.31 | $6.31 | 4,900 | — | — |
| 2005-04-19 | $6.36 | $6.36 | 6,200 | — | — |
| 2005-04-18 | $6.19 | $6.19 | 25,300 | — | — |
| 2005-04-15 | $6.31 | $6.31 | 67,100 | — | — |
| 2005-04-14 | $6.94 | $6.94 | 29,000 | — | — |
| 2005-04-13 | $7.65 | $7.65 | 5,200 | — | — |
| 2005-04-12 | $7.80 | $7.80 | 10,200 | — | — |
| 2005-04-11 | $7.90 | $7.90 | 6,700 | — | — |
| 2005-04-08 | $7.84 | $7.84 | 6,900 | — | — |
| 2005-04-07 | $8.10 | $8.10 | 4,500 | — | — |
| 2005-04-06 | $8.21 | $8.21 | 27,300 | — | — |
| 2005-04-05 | $8.49 | $8.49 | 9,800 | — | — |
| 2005-04-04 | $7.66 | $7.66 | 16,700 | — | — |
| 2005-04-01 | $7.94 | $7.94 | 57,200 | — | — |
| 2005-03-31 | $7.17 | $7.17 | 83,500 | — | — |
| 2005-03-30 | $8.13 | $8.13 | 5,100 | — | — |
| 2005-03-29 | $8.40 | $8.40 | 10,900 | — | — |
| 2005-03-28 | $8.54 | $8.54 | 21,800 | — | — |
| 2005-03-24 | $8.21 | $8.21 | 12,200 | — | — |
| 2005-03-23 | $8.07 | $8.07 | 20,800 | — | — |
| 2005-03-22 | $8.13 | $8.13 | 20,900 | — | — |
| 2005-03-21 | $8.04 | $8.04 | 24,600 | — | — |
| 2005-03-18 | $8.13 | $8.13 | 25,900 | — | — |
| 2005-03-17 | $8.00 | $8.00 | 101,200 | — | — |
| 2005-03-16 | $9.28 | $9.28 | 24,300 | — | — |
| 2005-03-15 | $9.40 | $9.40 | 10,100 | — | — |
| 2005-03-14 | $9.56 | $9.56 | 12,700 | — | — |
| 2005-03-11 | $9.30 | $9.30 | 7,100 | — | — |
| 2005-03-10 | $9.50 | $9.50 | 15,200 | — | — |
| 2005-03-09 | $9.26 | $9.26 | 24,600 | — | — |
| 2005-03-08 | $9.60 | $9.60 | 24,400 | — | — |
| 2005-03-07 | $9.95 | $9.95 | 14,700 | — | — |
| 2005-03-04 | $9.66 | $9.66 | 11,800 | — | — |
| 2005-03-03 | $10.08 | $10.08 | 23,100 | — | — |
| 2005-03-02 | $10.43 | $10.43 | 31,300 | — | — |
| 2005-03-01 | $10.25 | $10.25 | 39,400 | — | — |
| 2005-02-28 | $10.00 | $10.00 | 21,400 | — | — |
| 2005-02-25 | $9.94 | $9.94 | 38,400 | — | — |
| 2005-02-24 | $9.20 | $9.20 | 33,000 | — | — |
| 2005-02-23 | $9.20 | $9.20 | 29,400 | — | — |
| 2005-02-22 | $8.35 | $8.35 | 25,700 | — | — |
| 2005-02-18 | $8.55 | $8.55 | 11,700 | — | — |
| 2005-02-17 | $8.31 | $8.31 | 8,600 | — | — |
| 2005-02-16 | $8.33 | $8.33 | 15,100 | — | — |
| 2005-02-15 | $8.44 | $8.44 | 17,000 | — | — |
| 2005-02-14 | $8.43 | $8.43 | 14,300 | — | — |
| 2005-02-11 | $8.07 | $8.07 | 13,600 | — | — |
| 2005-02-10 | $8.12 | $8.12 | 11,200 | — | — |
| 2005-02-09 | $8.20 | $8.20 | 23,300 | — | — |
| 2005-02-08 | $8.59 | $8.59 | 37,500 | — | — |
| 2005-02-07 | $8.25 | $8.25 | 7,900 | — | — |
| 2005-02-04 | $8.28 | $8.28 | 11,700 | — | — |
| 2005-02-03 | $8.24 | $8.24 | 20,500 | — | — |
| 2005-02-02 | $8.34 | $8.34 | 20,300 | — | — |
| 2005-02-01 | $8.11 | $8.11 | 13,500 | — | — |
| 2005-01-31 | $8.00 | $8.00 | 26,900 | — | — |
| 2005-01-28 | $7.70 | $7.70 | 29,200 | — | — |
| 2005-01-27 | $7.74 | $7.74 | 19,400 | — | — |
| 2005-01-26 | $8.00 | $8.00 | 31,600 | — | — |
| 2005-01-25 | $7.76 | $7.76 | 20,000 | — | — |
| 2005-01-24 | $7.78 | $7.78 | 20,600 | — | — |
| 2005-01-21 | $8.09 | $8.09 | 56,400 | — | — |
| 2005-01-20 | $8.36 | $8.36 | 26,300 | — | — |
| 2005-01-19 | $8.31 | $8.31 | 66,400 | — | — |
| 2005-01-18 | $7.72 | $7.72 | 62,500 | — | — |
| 2005-01-14 | $7.62 | $7.62 | 83,400 | — | — |
| 2005-01-13 | $7.78 | $7.78 | 36,100 | — | — |
| 2005-01-12 | $7.77 | $7.77 | 53,000 | — | — |
| 2005-01-11 | $7.76 | $7.76 | 43,800 | — | — |
| 2005-01-10 | $8.15 | $8.15 | 87,600 | — | — |
| 2005-01-07 | $8.19 | $8.19 | 52,700 | — | — |
| 2005-01-06 | $8.30 | $8.30 | 83,700 | — | — |
| 2005-01-05 | $8.93 | $8.93 | 100,400 | — | — |
| 2005-01-04 | $8.82 | $8.82 | 202,700 | — | — |
| 2005-01-03 | $10.19 | $10.19 | 79,900 | — | — |